Macarthur Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.023	0.023	0.023	0.023	0.023	10,000
2026-10-20	0.023	0.023	0.023	0.023	0.023	0
2026-10-19	0.023	0.023	0.023	0.023	0.023	10,000
2026-10-16	0.023	0.023	0.023	0.023	0.023	0
2026-10-15	0.023	0.023	0.023	0.023	0.023	0
2026-10-14	0.023	0.023	0.023	0.023	0.023	32,562
2026-10-13	0.023	0.023	0.023	0.023	0.023	0
2026-10-12	0.023	0.023	0.023	0.023	0.023	0
2026-10-09	0.023	0.023	0.023	0.023	0.023	8,000
2026-10-08	0.020	0.020	0.020	0.020	0.020	54,166
2026-10-07	0.020	0.020	0.020	0.020	0.020	0
2026-10-06	0.020	0.020	0.020	0.020	0.020	0
2026-10-05	0.020	0.020	0.020	0.020	0.020	0
2026-10-02	0.020	0.020	0.020	0.020	0.020	0
2026-10-01	0.020	0.020	0.020	0.020	0.020	0
2026-09-30	0.020	0.020	0.020	0.020	0.020	3,605
2026-09-29	0.030	0.030	0.030	0.030	0.030	0
2026-09-28	0.030	0.030	0.030	0.030	0.030	0
2026-09-25	0.030	0.030	0.030	0.030	0.030	0
2026-09-24	0.030	0.030	0.030	0.030	0.030	0
2026-09-23	0.030	0.030	0.030	0.030	0.030	0
2026-09-22	0.030	0.030	0.030	0.030	0.030	0
2026-09-21	0.030	0.030	0.030	0.030	0.030	0
2026-09-18	0.029	0.030	0.029	0.030	0.030	40,000
2026-09-17	0.027	0.031	0.027	0.031	0.031	757,529
2026-09-16	0.024	0.028	0.024	0.028	0.028	140,000
2026-09-15	0.028	0.028	0.028	0.028	0.028	0
2026-09-14	0.028	0.028	0.028	0.028	0.028	0
2026-09-11	0.028	0.028	0.028	0.028	0.028	0
2026-09-10	0.025	0.028	0.025	0.028	0.028	187,985
2026-09-09	0.025	0.025	0.025	0.025	0.025	990,000
2026-09-08	0.027	0.027	0.027	0.027	0.027	0
2026-09-07	0.028	0.028	0.027	0.027	0.027	54,374
2026-09-04	0.025	0.027	0.025	0.027	0.027	125,268
2026-09-03	0.025	0.025	0.025	0.025	0.025	0
2026-09-02	0.025	0.025	0.025	0.025	0.025	0
2026-09-01	0.025	0.025	0.025	0.025	0.025	0
2026-08-31	0.025	0.025	0.025	0.025	0.025	5,849
2026-08-28	0.025	0.025	0.025	0.025	0.025	0
2026-08-27	0.025	0.025	0.025	0.025	0.025	249,680
2026-08-26	0.026	0.026	0.026	0.026	0.026	0
2026-08-25	0.026	0.026	0.026	0.026	0.026	0
2026-08-24	0.026	0.026	0.026	0.026	0.026	0
2026-08-21	0.026	0.026	0.026	0.026	0.026	18,520
2026-08-20	0.027	0.027	0.027	0.027	0.027	0
2026-08-19	0.027	0.027	0.027	0.027	0.027	0
2026-08-18	0.027	0.027	0.027	0.027	0.027	0
2026-08-17	0.027	0.027	0.027	0.027	0.027	224,471
2026-08-14	0.026	0.026	0.026	0.026	0.026	42,259
2026-08-13	0.027	0.027	0.027	0.027	0.027	200,000
2026-08-12	0.026	0.027	0.026	0.027	0.027	200,000
2026-08-11	0.026	0.028	0.026	0.028	0.028	220,000
2026-08-10	0.021	0.021	0.021	0.021	0.021	0
2026-08-07	0.021	0.021	0.021	0.021	0.021	0
2026-08-06	0.021	0.021	0.021	0.021	0.021	0
2026-08-05	0.021	0.021	0.021	0.021	0.021	0
2026-08-04	0.021	0.021	0.021	0.021	0.021	0
2026-08-03	0.021	0.021	0.021	0.021	0.021	0
2026-07-31	0.021	0.021	0.021	0.021	0.021	1,600
2026-07-30	0.021	0.021	0.021	0.021	0.021	8,507

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.